DSE : HAKKANIPUL
Hakkani Pulp & Paper Mills PLC. — Price history
Paper and Allied Products · Bangladesh
Last price 66.2 BDT (At close: Oct 28, 2026) · Market cap 1.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Hakkani Pulp & Paper Mills PLC. (HAKKANIPUL) closed at 64.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 66.2 | 66.5 | 63.8 | 64.1 | 62,844 | -3.17% |
| 2026-10-28 | 64.4 | 66.9 | 62.8 | 66.2 | 107,811 | +4.58% |
| 2026-10-27 | 63.3 | 64 | 63.2 | 63.3 | 37,114 | -0.47% |
| 2026-10-26 | 64.6 | 64.7 | 63.2 | 63.6 | 31,555 | -1.09% |
| 2026-10-25 | 65.9 | 66.2 | 64.2 | 64.3 | 74,333 | -2.43% |
| 2026-10-19 | 65.9 | 66.3 | 65.4 | 65.9 | 63,526 | -0.30% |
| 2026-10-17 | 67.3 | 67.5 | 66 | 66.1 | 52,917 | -0.60% |
| 2026-10-15 | 67 | 67.5 | 66.1 | 66.5 | 91,786 | -0.45% |
| 2026-10-14 | 67.2 | 67.6 | 66.6 | 66.8 | 67,780 | -0.30% |
| 2026-10-13 | 67.9 | 67.9 | 66.9 | 67 | 55,426 | +0.15% |
| 2026-10-12 | 66.9 | 68.6 | 66.6 | 66.9 | 51,372 | -1.76% |
| 2026-10-11 | 69.4 | 69.7 | 67.2 | 68.1 | 105,496 | +0.15% |
| 2026-10-08 | 69 | 70.2 | 67.8 | 68 | 112,740 | -1.31% |
| 2026-10-07 | 68 | 69.1 | 66.5 | 68.9 | 118,099 | +3.77% |
| 2026-10-06 | 68.5 | 68.6 | 65.9 | 66.4 | 109,825 | -2.21% |
| 2026-10-05 | 69.7 | 70 | 67.5 | 67.9 | 84,052 | -2.30% |
| 2026-10-04 | 70.7 | 70.8 | 68.8 | 69.5 | 108,528 | +0.14% |
| 2026-10-01 | 70.2 | 70.7 | 69.2 | 69.4 | 110,609 | +0.29% |
| 2026-09-30 | 68.4 | 70.5 | 68.3 | 69.2 | 100,751 | +1.02% |
| 2026-09-29 | 69.2 | 69.7 | 68.2 | 68.5 | 60,609 | -0.58% |
| 2026-09-28 | 71.2 | 71.2 | 68.1 | 68.9 | 110,841 | -1.29% |
| 2026-09-27 | 71.5 | 71.6 | 69.5 | 69.8 | 173,610 | -2.65% |
| 2026-09-24 | 71.7 | 74 | 71.5 | 71.7 | 101,947 | -1.78% |
| 2026-09-23 | 73 | 74.4 | 71.4 | 73 | 216,648 | +2.96% |
| 2026-09-22 | 70.9 | 72.1 | 70.7 | 70.9 | 87,944 | -0.84% |
| 2026-09-21 | 71.5 | 72.8 | 71.2 | 71.5 | 134,462 | +0.14% |
| 2026-09-20 | 72.1 | 72.1 | 70.9 | 71.4 | 125,912 | -0.70% |
| 2026-09-17 | 67.5 | 72.2 | 67.5 | 71.9 | 150,284 | +2.71% |
| 2026-09-16 | 69 | 71.9 | 67.7 | 70 | 165,729 | +2.04% |
| 2026-09-15 | 67.7 | 69.1 | 65.4 | 68.6 | 89,899 | +6.19% |
| 2026-09-14 | 64.6 | 67.4 | 63.9 | 64.6 | 73,911 | -3.15% |
| 2026-09-13 | 69.4 | 69.6 | 66.4 | 66.7 | 95,778 | -4.17% |
| 2026-09-10 | 70.6 | 71 | 69.3 | 69.6 | 57,534 | -0.43% |
| 2026-09-09 | 70 | 70.9 | 69.2 | 69.9 | 93,781 | +0.00% |
| 2026-09-08 | 71.9 | 71.9 | 69.6 | 69.9 | 88,979 | -0.71% |
| 2026-09-07 | 72 | 72 | 68.3 | 70.4 | 110,678 | +0.14% |
| 2026-09-06 | 75.6 | 75.6 | 69.1 | 70.3 | 116,540 | -5.89% |
| 2026-09-03 | 75.8 | 76 | 74.6 | 74.7 | 139,423 | +0.00% |
| 2026-09-02 | 74.7 | 75.8 | 74.3 | 74.7 | 62,226 | +0.00% |
| 2026-09-01 | 75.4 | 75.9 | 74.4 | 74.7 | 74,422 | +0.27% |
| 2026-08-31 | 73.9 | 75.7 | 73.4 | 74.5 | 62,681 | +0.54% |
| 2026-08-30 | 76.9 | 76.9 | 73.8 | 74.1 | 98,939 | -2.50% |
| 2026-08-27 | 77.3 | 77.3 | 75.6 | 76 | 57,577 | +0.26% |
| 2026-08-25 | 75.3 | 76.6 | 75.3 | 75.8 | 75,737 | +0.53% |
| 2026-08-24 | 76.9 | 77 | 75.2 | 75.4 | 121,200 | -1.95% |
| 2026-08-23 | 79.8 | 79.8 | 76.5 | 76.9 | 145,277 | -1.54% |
| 2026-08-20 | 78.1 | 79 | 77.3 | 78.1 | 130,565 | +0.64% |
| 2026-08-19 | 77.6 | 79 | 77.2 | 77.6 | 354,118 | -1.27% |
| 2026-08-18 | 80 | 81.4 | 78.2 | 78.6 | 233,373 | -1.50% |
| 2026-08-17 | 82.2 | 82.7 | 79.4 | 79.8 | 226,591 | -2.33% |
| 2026-08-16 | 83.7 | 84.3 | 81.2 | 81.7 | 253,067 | -1.92% |
| 2026-08-13 | 82.2 | 83.8 | 81.1 | 83.3 | 422,279 | +1.46% |
| 2026-08-12 | 84 | 84.5 | 81.8 | 82.1 | 304,163 | -1.44% |
| 2026-08-11 | 83.3 | 83.9 | 82 | 83.3 | 424,087 | +1.96% |
| 2026-08-10 | 81.7 | 82.5 | 81 | 81.7 | 203,689 | +0.37% |
| 2026-08-09 | 81 | 82.7 | 81 | 81.4 | 219,438 | +0.99% |
| 2026-08-06 | 81.5 | 82.8 | 80.1 | 80.6 | 291,344 | -1.71% |
| 2026-08-04 | 84.4 | 84.4 | 81.8 | 82 | 206,716 | -1.80% |
| 2026-08-03 | 83.5 | 85.7 | 82.7 | 83.5 | 800,449 | +2.20% |
| 2026-08-02 | 80.5 | 83 | 80.5 | 81.7 | 265,538 | +1.36% |
| 2026-07-30 | 80.3 | 81 | 79.9 | 80.6 | 159,433 | +0.50% |
| 2026-07-29 | 80.2 | 82.4 | 80 | 80.2 | 225,435 | -1.84% |
| 2026-07-28 | 81.7 | 82.1 | 80.2 | 81.7 | 216,201 | +2.51% |
| 2026-07-27 | 79.7 | 80.5 | 79.3 | 79.7 | 133,718 | +0.89% |
| 2026-07-26 | 80.9 | 81.4 | 78.8 | 79 | 293,424 | -1.86% |
| 2026-07-23 | 81.5 | 82.5 | 80.2 | 80.5 | 195,704 | -1.47% |
| 2026-07-22 | 83 | 84 | 81.3 | 81.7 | 279,466 | -1.80% |
| 2026-07-21 | 83.2 | 84.3 | 82.9 | 83.2 | 272,706 | +0.00% |
| 2026-07-20 | 82.5 | 84.1 | 80.9 | 83.2 | 465,509 | +1.71% |
| 2026-07-19 | 84.4 | 84.4 | 81.5 | 81.8 | 327,656 | -1.80% |
| 2026-07-16 | 84.5 | 85 | 83 | 83.3 | 372,634 | -1.30% |
| 2026-07-15 | 85.4 | 86.6 | 84 | 84.4 | 483,446 | -1.17% |
| 2026-07-14 | 86.6 | 87.5 | 85.2 | 85.4 | 775,411 | -1.39% |
| 2026-07-13 | 87.5 | 88.5 | 85.6 | 86.6 | 1,137,879 | +0.46% |
| 2026-07-12 | 83 | 87 | 82 | 86.2 | 1,179,093 | +4.61% |
| 2026-07-09 | 80.7 | 82.8 | 80 | 82.4 | 684,884 | +3.00% |
| 2026-07-08 | 80 | 81.5 | 79.4 | 80 | 282,129 | +0.25% |
| 2026-07-07 | 81 | 82.3 | 79.5 | 79.8 | 546,277 | -0.75% |
| 2026-07-06 | 79.5 | 81.4 | 78.5 | 80.4 | 439,170 | +2.42% |
| 2026-07-05 | 78.6 | 79.8 | 78.2 | 78.5 | 265,582 | -0.13% |
| 2026-07-02 | 79.9 | 80.2 | 78.5 | 78.6 | 248,859 | -0.76% |
| 2026-06-30 | 79.2 | 80.4 | 79 | 79.2 | 211,288 | -1.00% |
| 2026-06-29 | 79.2 | 81 | 79.2 | 80 | 359,777 | +1.14% |
| 2026-06-28 | 78.7 | 79.4 | 77.5 | 79.1 | 225,122 | +1.54% |
| 2026-06-25 | 77.9 | 78.4 | 77.5 | 77.9 | 155,061 | +0.26% |
| 2026-06-24 | 78.3 | 78.7 | 77.4 | 77.7 | 161,649 | -0.77% |
| 2026-06-23 | 78.3 | 78.4 | 76.2 | 78.3 | 183,868 | +2.35% |
| 2026-06-22 | 77.5 | 78.6 | 76.3 | 76.5 | 195,236 | -1.03% |
| 2026-06-21 | 78.5 | 79.2 | 77 | 77.3 | 282,337 | -1.78% |
| 2026-06-18 | 78.7 | 80.1 | 78.6 | 78.7 | 187,712 | -0.63% |
| 2026-06-17 | 79.2 | 80.7 | 78.4 | 79.2 | 320,854 | +0.51% |
| 2026-06-16 | 78.8 | 80.4 | 78.6 | 78.8 | 343,030 | -1.75% |
| 2026-06-15 | 82.2 | 82.5 | 80 | 80.2 | 550,372 | -2.31% |
| 2026-06-14 | 82 | 83.9 | 81.4 | 82.1 | 878,440 | +0.98% |
| 2026-06-11 | 79.6 | 82.2 | 79.1 | 81.3 | 588,348 | +2.52% |
| 2026-06-10 | 81.5 | 82.3 | 79 | 79.3 | 371,490 | -2.10% |
| 2026-06-09 | 81 | 82 | 78 | 81 | 541,106 | +3.58% |
| 2026-06-08 | 79.1 | 79.3 | 77.5 | 78.2 | 316,626 | -1.39% |
| 2026-06-07 | 81.4 | 82.6 | 79 | 79.3 | 491,580 | -1.98% |
| 2026-06-04 | 80.9 | 81.4 | 78.5 | 80.9 | 619,678 | +2.02% |
| 2026-06-03 | 79.3 | 80.4 | 78.8 | 79.3 | 495,244 | -0.25% |
| 2026-06-02 | 79.5 | 79.9 | 76.1 | 79.5 | 420,281 | +3.52% |
| 2026-06-01 | 77.7 | 77.8 | 76.7 | 76.8 | 204,950 | -1.03% |
| 2026-05-24 | 78 | 78 | 76.8 | 77.6 | 258,797 | -0.26% |
| 2026-05-23 | 78.5 | 78.8 | 77.6 | 77.8 | 233,612 | +0.65% |
| 2026-05-21 | 77.3 | 77.7 | 76.2 | 77.3 | 234,608 | +1.31% |
| 2026-05-20 | 76.3 | 78.5 | 75.9 | 76.3 | 266,146 | -1.17% |
| 2026-05-19 | 77.2 | 77.9 | 76.1 | 77.2 | 251,668 | +0.39% |
| 2026-05-18 | 79.5 | 79.5 | 76.5 | 76.9 | 357,397 | -1.54% |
| 2026-05-17 | 79.2 | 79.2 | 77.8 | 78.1 | 256,400 | -0.51% |
| 2026-05-14 | 79.6 | 80.1 | 78.2 | 78.5 | 458,555 | -0.13% |
| 2026-05-13 | 78.6 | 80.8 | 78.3 | 78.6 | 459,420 | -1.13% |
| 2026-05-12 | 79.5 | 82.9 | 79.2 | 79.5 | 542,591 | -1.36% |
| 2026-05-11 | 80.6 | 81.5 | 79.1 | 80.6 | 484,450 | +2.15% |
| 2026-05-10 | 82.2 | 83.1 | 78.2 | 78.9 | 726,740 | -3.31% |
| 2026-05-07 | 82.3 | 83.9 | 81 | 81.6 | 857,146 | +0.49% |
| 2026-05-06 | 78.8 | 81.8 | 77.6 | 81.2 | 611,794 | +3.57% |
| 2026-05-05 | 81.2 | 82.9 | 77.8 | 78.4 | 654,240 | -3.09% |
| 2026-05-04 | 76.2 | 81.3 | 75.6 | 80.9 | 737,991 | +6.87% |
| 2026-05-03 | 77 | 77.9 | 75.1 | 75.7 | 239,900 | -1.43% |